Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00250000 | 2024-04-26 3:38PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 18 | 217 | 36.62% |
| ADP240503C00250000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 2.63 | 1.90 | 2.50 | -1.47 | -35.85% | 18 | 78 | 36.08% |
| ADP240510C00250000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 4.00 | 2.25 | 3.10 | 0.00 | - | 1 | 7 | 29.76% |
| ADP240517C00250000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 3.80 | 3.40 | 3.70 | -1.40 | -26.92% | 64 | 1,351 | 27.31% |
| ADP240524C00250000 | 2024-04-25 12:25PM EDT | 2024-05-24 | 5.81 | 3.80 | 4.30 | 0.00 | - | 1 | 5 | 26.14% |
| ADP240531C00250000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 5.30 | 2.95 | 4.90 | -0.85 | -13.82% | 1 | 6 | 25.53% |
| ADP240621C00250000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 5.85 | 5.10 | 5.60 | -0.85 | -12.69% | 52 | 1,168 | 22.20% |
| ADP240816C00250000 | 2024-04-25 1:37PM EDT | 2024-08-16 | 10.70 | 8.80 | 9.40 | 0.00 | - | 1 | 211 | 22.97% |
| ADP241115C00250000 | 2024-04-23 12:23PM EDT | 2024-11-15 | 16.70 | 11.90 | 14.20 | 0.00 | - | 2 | 31 | 23.75% |
| ADP250117C00250000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 18.00 | 16.00 | 16.70 | 0.00 | - | 14 | 658 | 23.78% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 27.39% |
| ADP260116C00250000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 30.50 | 28.30 | 29.60 | 0.00 | - | 4 | 27 | 25.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00250000 | 2024-04-22 2:33PM EDT | 2024-04-26 | 3.80 | 5.60 | 8.90 | 0.00 | - | 7 | 175 | 90.04% |
| ADP240503P00250000 | 2024-04-24 11:43AM EDT | 2024-05-03 | 7.70 | 8.60 | 10.60 | 0.00 | - | 1 | 6 | 45.07% |
| ADP240517P00250000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 9.10 | 9.70 | 10.10 | +1.30 | +16.67% | 11 | 389 | 24.90% |
| ADP240621P00250000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 10.60 | 11.30 | 11.80 | +0.80 | +8.16% | 318 | 387 | 20.22% |
| ADP240816P00250000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 12.10 | 13.60 | 14.10 | 0.00 | - | 1 | 243 | 18.78% |
| ADP241115P00250000 | 2024-04-26 3:02PM EDT | 2024-11-15 | 15.50 | 14.00 | 16.80 | +0.30 | +1.97% | 7 | 7 | 17.77% |
| ADP250117P00250000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 17.60 | 18.00 | 18.60 | +0.50 | +2.92% | 1 | 672 | 17.72% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 21.20 | 20.00 | 24.50 | +0.50 | +2.42% | 2 | 10 | 19.80% |
| ADP260116P00250000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 23.45 | 24.50 | 25.40 | 0.00 | - | 2 | 46 | 16.88% |
© 2024 Yahoo. All rights reserved.